| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | CNY | 0.987 | 1.0054 | 0.9839 | 0.9992 | 0.9992 | +0.012 (+1.24%) | 1,437,803 |
| 18 Jul 2005 | CNY | 1.0268 | 1.0268 | 0.9839 | 0.987 | 0.987 | -0.04 (-3.88%) | 2,431,476 |
| 15 Jul 2005 | CNY | 1.0605 | 1.0667 | 1.0084 | 1.0268 | 1.0268 | -0.025 (-2.33%) | 4,033,771 |
| 14 Jul 2005 | CNY | 1.0299 | 1.0605 | 1.0145 | 1.0513 | 1.0513 | +0.006 (+0.58%) | 2,872,465 |
| 13 Jul 2005 | CNY | 1.0636 | 1.0789 | 1.0329 | 1.0452 | 1.0452 | -0.028 (-2.57%) | 4,941,108 |
| 12 Jul 2005 | CNY | 1.0145 | 1.085 | 1.0115 | 1.0728 | 1.0728 | +0.034 (+3.24%) | 3,861,127 |
| 11 Jul 2005 | CNY | 1.1647 | 1.1954 | 1.036 | 1.0391 | 1.0391 | -0.113 (-9.84%) | 12,488,526 |
| 8 Jul 2005 | CNY | 1.2751 | 1.2873 | 1.1525 | 1.1525 | 1.1525 | -0.129 (-10.05%) | 4,396,602 |
| 7 Jul 2005 | CNY | 1.2628 | 1.2843 | 1.2628 | 1.2812 | 1.2812 | +0.012 (+0.96%) | 780,201 |
| 6 Jul 2005 | CNY | 1.2843 | 1.2965 | 1.2628 | 1.269 | 1.269 | -0.009 (-0.71%) | 1,265,867 |
| 5 Jul 2005 | CNY | 1.2598 | 1.3027 | 1.2567 | 1.2781 | 1.2781 | +0.009 (+0.72%) | 2,182,479 |
| 4 Jul 2005 | CNY | 1.2996 | 1.2996 | 1.2506 | 1.269 | 1.269 | -0.031 (-2.35%) | 2,419,013 |
| 1 Jul 2005 | CNY | 1.318 | 1.3333 | 1.2904 | 1.2996 | 1.2996 | -0.031 (-2.31%) | 3,069,813 |
| 30 Jun 2005 | CNY | 1.3333 | 1.3517 | 1.318 | 1.3303 | 1.3303 | -0.021 (-1.58%) | 3,988,800 |
| 29 Jun 2005 | CNY | 1.318 | 1.4038 | 1.318 | 1.3517 | 1.3517 | +0.049 (+3.76%) | 9,579,318 |
| 28 Jun 2005 | CNY | 1.3578 | 1.3578 | 1.2904 | 1.3027 | 1.3027 | -0.043 (-3.19%) | 3,306,139 |
| 27 Jun 2005 | CNY | 1.3149 | 1.3578 | 1.3149 | 1.3456 | 1.3456 | +0.04 (+3.06%) | 3,308,664 |
| 24 Jun 2005 | CNY | 1.2904 | 1.3119 | 1.2812 | 1.3057 | 1.3057 | +0.018 (+1.43%) | 1,429,089 |
| 23 Jun 2005 | CNY | 1.2873 | 1.3119 | 1.2843 | 1.2873 | 1.2873 | -0.003 (-0.24%) | 717,923 |
| 22 Jun 2005 | CNY | 1.3057 | 1.3057 | 1.2781 | 1.2904 | 1.2904 | -0.015 (-1.17%) | 920,171 |
| 21 Jun 2005 | CNY | 1.318 | 1.3333 | 1.3057 | 1.3057 | 1.3057 | -0.015 (-1.17%) | 975,337 |
| 20 Jun 2005 | CNY | 1.2812 | 1.3272 | 1.272 | 1.3211 | 1.3211 | +0.031 (+2.38%) | 2,226,908 |
| 17 Jun 2005 | CNY | 1.2812 | 1.2996 | 1.269 | 1.2904 | 1.2904 | +0.006 (+0.47%) | 1,252,262 |
| 16 Jun 2005 | CNY | 1.269 | 1.2873 | 1.2628 | 1.2843 | 1.2843 | +0.012 (+0.97%) | 922,647 |
| 15 Jun 2005 | CNY | 1.3027 | 1.3027 | 1.2628 | 1.272 | 1.272 | -0.046 (-3.49%) | 1,875,669 |
| 14 Jun 2005 | CNY | 1.3517 | 1.3548 | 1.3119 | 1.318 | 1.318 | -0.025 (-1.82%) | 2,054,457 |
| 13 Jun 2005 | CNY | 1.3425 | 1.3548 | 1.3272 | 1.3425 | 1.3425 | +0.009 (+0.69%) | 1,469,026 |
| 10 Jun 2005 | CNY | 1.3762 | 1.3762 | 1.3211 | 1.3333 | 1.3333 | -0.04 (-2.91%) | 3,447,240 |
| 9 Jun 2005 | CNY | 1.3732 | 1.3977 | 1.3456 | 1.3732 | 1.3732 | -0.006 (-0.44%) | 5,419,576 |
| 8 Jun 2005 | CNY | 1.2567 | 1.3916 | 1.2567 | 1.3793 | 1.3793 | +0.113 (+8.96%) | 6,708,712 |
